Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (OP: ATUSF )

16.03 -0.19 (-1.15%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 9.742 9.750 9.558 9.558 5,870 -0.14(-1.47%)
May 30, 2013 9.590 9.795 9.570 9.700 7,180 +0.08(+0.83%)
May 29, 2013 9.700 9.700 9.590 9.620 8,525 -0.05(-0.53%)
May 28, 2013 9.732 9.780 9.671 9.671 8,674 +0.04(+0.43%)
May 24, 2013 9.600 9.680 9.600 9.630 3,755 -0.18(-1.83%)
May 23, 2013 9.600 9.810 9.600 9.810 4,250 +0.20(+2.08%)
May 22, 2013 9.630 9.890 9.610 9.610 9,100 -0.02(-0.23%)
May 21, 2013 9.683 9.683 9.580 9.632 13,035 +0.00(+0.02%)
May 20, 2013 9.650 9.660 9.560 9.630 28,625 -0.06(-0.57%)
May 17, 2013 9.798 9.820 9.650 9.685 24,050 -0.16(-1.64%)
May 16, 2013 9.870 9.946 9.793 9.847 9,487 -0.11(-1.10%)
May 15, 2013 10.00 10.12 9.957 9.957 39,530 -0.28(-2.74%)
May 13, 2013 10.14 10.33 10.14 10.24 16,321 +0.11(+1.07%)
May 10, 2013 10.00 10.13 10.00 10.13 12,787 +0.06(+0.62%)
May 09, 2013 10.00 10.28 10.00 10.07 15,700 -0.00(-0.02%)
May 08, 2013 10.24 10.28 10.07 10.07 7,500 -0.24(-2.33%)
May 07, 2013 10.32 10.39 10.25 10.31 7,573 -0.19(-1.80%)
May 06, 2013 10.65 10.65 10.40 10.50 6,700 -0.09(-0.88%)
May 03, 2013 10.55 10.65 10.52 10.59 16,050 +0.07(+0.68%)
May 02, 2013 10.19 11.36 10.19 10.52 10,029 +0.27(+2.63%)
May 01, 2013 10.68 10.68 10.25 10.25 10,255 -0.28(-2.63%)
Apr 30, 2013 10.70 10.70 10.42 10.53 16,717 -0.07(-0.69%)
Apr 29, 2013 10.16 10.70 10.13 10.60 16,662 +0.57(+5.71%)
Apr 26, 2013 9.790 10.27 9.680 10.03 64,150 +0.35(+3.58%)
Apr 25, 2013 9.580 9.790 9.500 9.680 12,910 +0.28(+2.98%)
Apr 24, 2013 9.369 9.500 9.300 9.400 17,150 -0.05(-0.53%)
Apr 23, 2013 9.595 9.630 9.450 9.450 21,550 -0.20(-2.07%)
Apr 22, 2013 9.710 9.750 9.580 9.650 28,436 -0.01(-0.08%)
Apr 19, 2013 9.490 9.670 9.445 9.658 15,788 +0.27(+2.87%)
Apr 18, 2013 9.303 9.502 8.920 9.389 54,921 +0.08(+0.91%)
Apr 17, 2013 10.13 10.13 9.070 9.304 100,952 -0.62(-6.28%)
Apr 16, 2013 9.931 10.35 9.890 9.928 26,276 +0.03(+0.28%)
Apr 15, 2013 10.91 10.92 9.612 9.900 117,149 -1.11(-10.08%)
Apr 12, 2013 11.35 11.35 11.00 11.01 16,896 -0.36(-3.12%)
Apr 11, 2013 11.29 11.41 11.27 11.37 18,702 +0.10(+0.84%)
Apr 10, 2013 11.59 11.59 11.26 11.27 7,300 -0.31(-2.69%)
Apr 09, 2013 11.72 11.72 11.52 11.58 23,141 +0.08(+0.71%)
Apr 08, 2013 11.70 11.70 11.30 11.50 21,025 +0.17(+1.52%)
Apr 05, 2013 11.47 11.50 11.30 11.33 16,225 -0.08(-0.69%)
Apr 04, 2013 11.42 11.71 11.40 11.41 25,856 +0.16(+1.39%)
Apr 03, 2013 11.55 11.62 11.25 11.25 16,350 -0.21(-1.83%)
Apr 02, 2013 11.74 11.74 11.46 11.46 5,571 -0.29(-2.47%)
Apr 01, 2013 11.80 12.05 11.52 11.75 10,550 -0.04(-0.37%)
Mar 28, 2013 11.32 11.79 11.32 11.79 11,906 +0.45(+3.96%)
Mar 27, 2013 11.51 11.57 11.34 11.34 15,120 -0.15(-1.34%)
Mar 26, 2013 11.50 11.57 11.50 11.50 6,230 -0.00(-0.01%)
Mar 25, 2013 11.50 11.51 11.42 11.50 13,250 -0.00(-0.02%)
Mar 22, 2013 11.79 11.89 11.50 11.50 18,504 -0.33(-2.77%)
Mar 21, 2013 11.93 12.04 11.83 11.83 18,250 -0.07(-0.63%)
Mar 20, 2013 12.42 12.42 11.83 11.90 13,050 -0.67(-5.29%)
Mar 19, 2013 12.79 12.85 12.50 12.57 12,525 -0.36(-2.81%)
Mar 18, 2013 12.69 13.16 12.69 12.93 26,110 +0.10(+0.77%)
Mar 15, 2013 11.75 12.83 11.74 12.83 15,325 +1.00(+8.46%)
Mar 14, 2013 11.83 11.83 11.69 11.83 7,300 +0.11(+0.97%)
Mar 13, 2013 11.91 11.92 11.70 11.72 11,200 -0.19(-1.64%)
Mar 12, 2013 11.78 11.96 11.78 11.91 4,550 +0.19(+1.60%)
Mar 11, 2013 11.70 11.73 11.58 11.73 8,100 +0.04(+0.33%)
Mar 08, 2013 11.55 11.74 11.55 11.69 2,714 +0.09(+0.77%)
Mar 07, 2013 11.36 11.72 11.36 11.60 8,850 +0.33(+2.96%)
Mar 06, 2013 11.20 11.30 10.99 11.27 13,150 +0.17(+1.50%)
Mar 05, 2013 10.94 11.10 10.93 11.10 45,720 +0.26(+2.43%)
Mar 04, 2013 10.95 11.08 10.83 10.84 48,640 +0.14(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.